Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 113.29 | 114.31 | 113.29 | 113.66 | 103,781 | -0.07(-0.06%) |
Dec 29, 2011 | 112.94 | 113.80 | 112.60 | 113.74 | 134,070 | +1.09(+0.96%) |
Dec 28, 2011 | 114.88 | 115.17 | 112.57 | 112.65 | 157,004 | -2.07(-1.80%) |
Dec 27, 2011 | 114.85 | 115.30 | 114.16 | 114.72 | 88,479 | +0.03(+0.03%) |
Dec 23, 2011 | 114.44 | 114.84 | 113.98 | 114.69 | 131,236 | +1.85(+1.64%) |
Dec 21, 2011 | 112.18 | 113.03 | 111.08 | 112.84 | 482,847 | -2.96(-2.56%) |
Dec 20, 2011 | 114.25 | 117.23 | 114.25 | 115.80 | 305,776 | +3.73(+3.33%) |
Dec 19, 2011 | 114.58 | 115.30 | 111.95 | 112.07 | 279,676 | -3.76(-3.25%) |
Dec 16, 2011 | 115.42 | 116.15 | 114.17 | 115.83 | 393,193 | +1.42(+1.25%) |
Dec 15, 2011 | 116.73 | 117.37 | 114.20 | 114.41 | 374,494 | -1.80(-1.55%) |
Dec 14, 2011 | 119.72 | 120.31 | 115.86 | 116.21 | 424,010 | -4.42(-3.66%) |
Dec 13, 2011 | 123.05 | 123.93 | 119.73 | 120.63 | 211,807 | -0.82(-0.68%) |
Dec 12, 2011 | 123.03 | 123.03 | 120.11 | 121.45 | 210,479 | -4.78(-3.78%) |
Dec 09, 2011 | 124.62 | 127.10 | 124.55 | 126.22 | 256,692 | +2.54(+2.06%) |
Dec 08, 2011 | 126.21 | 127.90 | 123.63 | 123.68 | 142,424 | -3.92(-3.07%) |
Dec 07, 2011 | 127.20 | 128.25 | 125.75 | 127.60 | 276,669 | -1.57(-1.22%) |
Dec 06, 2011 | 127.89 | 130.71 | 127.49 | 129.18 | 332,049 | -0.25(-0.19%) |
Dec 05, 2011 | 128.86 | 130.75 | 127.80 | 129.42 | 285,464 | +4.03(+3.21%) |
Dec 02, 2011 | 128.68 | 128.68 | 125.10 | 125.40 | 239,523 | -1.07(-0.85%) |
Dec 01, 2011 | 127.88 | 128.37 | 125.75 | 126.47 | 276,208 | +0.68(+0.54%) |
Nov 30, 2011 | 123.37 | 126.78 | 123.18 | 125.79 | 514,983 | +7.83(+6.63%) |
Nov 29, 2011 | 118.34 | 119.87 | 117.31 | 117.97 | 224,951 | -1.31(-1.10%) |
Nov 28, 2011 | 117.13 | 120.18 | 116.89 | 119.27 | 409,267 | +7.40(+6.61%) |
Nov 25, 2011 | 112.47 | 113.94 | 111.73 | 111.88 | 81,026 | -1.41(-1.25%) |
Nov 23, 2011 | 115.83 | 116.18 | 113.22 | 113.29 | 274,089 | -4.55(-3.86%) |
Nov 22, 2011 | 118.36 | 118.67 | 115.72 | 117.83 | 535,026 | +1.34(+1.15%) |
Nov 21, 2011 | 118.97 | 118.97 | 115.27 | 116.50 | 466,257 | -5.95(-4.86%) |
Nov 18, 2011 | 124.67 | 124.67 | 121.68 | 122.44 | 224,322 | +0.41(+0.34%) |
Nov 17, 2011 | 126.61 | 126.82 | 121.43 | 122.03 | 313,454 | -5.90(-4.61%) |
Nov 16, 2011 | 127.42 | 129.35 | 127.42 | 127.93 | 342,367 | -3.13(-2.39%) |
Nov 15, 2011 | 129.61 | 132.05 | 128.37 | 131.06 | 201,221 | +1.66(+1.28%) |
Nov 14, 2011 | 130.15 | 130.63 | 127.69 | 129.40 | 218,670 | -1.70(-1.30%) |
Nov 11, 2011 | 129.53 | 131.84 | 129.53 | 131.10 | 286,810 | +4.24(+3.34%) |
Nov 10, 2011 | 127.32 | 128.09 | 125.44 | 126.86 | 198,759 | +2.74(+2.21%) |
Nov 09, 2011 | 127.18 | 127.28 | 123.63 | 124.12 | 342,458 | -5.32(-4.11%) |
Nov 08, 2011 | 127.52 | 129.74 | 126.12 | 129.44 | 276,850 | +1.85(+1.45%) |
Nov 07, 2011 | 126.67 | 127.60 | 124.01 | 127.59 | 406,415 | +0.68(+0.53%) |
Nov 04, 2011 | 126.11 | 127.36 | 124.45 | 126.91 | 353,469 | +0.23(+0.19%) |
Nov 03, 2011 | 125.33 | 127.24 | 122.49 | 126.68 | 501,642 | -2.04(-1.58%) |
Nov 02, 2011 | 125.42 | 128.88 | 124.74 | 128.72 | 609,911 | +8.19(+6.79%) |
Nov 01, 2011 | 118.75 | 121.27 | 117.98 | 120.53 | 559,650 | -2.20(-1.79%) |
Oct 31, 2011 | 126.35 | 126.72 | 122.70 | 122.73 | 368,116 | -4.67(-3.67%) |
Oct 28, 2011 | 128.39 | 129.28 | 126.47 | 127.40 | 448,332 | -3.50(-2.67%) |
Oct 27, 2011 | 130.90 | 131.76 | 128.10 | 130.90 | 844,454 | +8.82(+7.22%) |
Oct 26, 2011 | 122.08 | 123.88 | 118.49 | 122.08 | 547,999 | +5.41(+4.64%) |
Oct 25, 2011 | 120.37 | 120.37 | 116.04 | 116.67 | 471,199 | -2.16(-1.82%) |
Oct 24, 2011 | 114.44 | 119.66 | 114.00 | 118.83 | 686,956 | +8.24(+7.45%) |
Oct 21, 2011 | 109.47 | 110.83 | 109.32 | 110.59 | 383,349 | +2.30(+2.12%) |
Oct 20, 2011 | 107.31 | 109.18 | 106.27 | 108.29 | 471,248 | -1.84(-1.67%) |
Oct 19, 2011 | 111.24 | 113.53 | 109.81 | 110.13 | 395,355 | -2.91(-2.57%) |
Oct 18, 2011 | 109.61 | 113.60 | 108.29 | 113.04 | 287,749 | +2.89(+2.62%) |
Oct 17, 2011 | 113.78 | 113.80 | 109.04 | 110.15 | 476,125 | -5.23(-4.53%) |
Oct 14, 2011 | 113.07 | 115.81 | 112.08 | 115.38 | 399,014 | +0.86(+0.75%) |
Oct 13, 2011 | 115.59 | 116.15 | 112.19 | 114.52 | 453,186 | -2.65(-2.26%) |
Oct 12, 2011 | 116.18 | 119.64 | 116.18 | 117.17 | 460,345 | +3.05(+2.67%) |
Oct 11, 2011 | 114.19 | 115.92 | 113.20 | 114.13 | 457,042 | -0.24(-0.21%) |
Oct 10, 2011 | 110.35 | 114.52 | 110.35 | 114.37 | 686,060 | +8.90(+8.43%) |
Oct 07, 2011 | 108.01 | 108.37 | 104.87 | 105.47 | 516,533 | -1.39(-1.30%) |
Oct 06, 2011 | 105.21 | 106.94 | 104.83 | 106.86 | 795,353 | +5.47(+5.39%) |
Oct 05, 2011 | 98.05 | 101.51 | 96.96 | 101.39 | 704,146 | +3.56(+3.64%) |
Oct 04, 2011 | 94.45 | 98.05 | 91.92 | 97.83 | 972,254 | -1.76(-1.77%) |
Oct 03, 2011 | 102.45 | 103.53 | 99.41 | 99.60 | 567,116 | -4.71(-4.52%) |
Sep 30, 2011 | 107.14 | 108.39 | 104.31 | 104.31 | 418,201 | -5.61(-5.10%) |
Sep 29, 2011 | 109.84 | 110.85 | 107.94 | 109.92 | 705,974 | +3.12(+2.92%) |
Sep 28, 2011 | 110.68 | 111.59 | 106.06 | 106.80 | 673,335 | -0.49(-0.46%) |
Sep 27, 2011 | 108.48 | 109.22 | 106.49 | 107.29 | 477,429 | +4.70(+4.58%) |
Sep 26, 2011 | 99.75 | 102.73 | 98.45 | 102.60 | 527,492 | +3.18(+3.19%) |
Sep 23, 2011 | 97.15 | 100.33 | 96.42 | 99.42 | 526,999 | +4.86(+5.14%) |
Sep 22, 2011 | 98.75 | 99.61 | 94.18 | 94.56 | 771,764 | -8.82(-8.53%) |
Sep 21, 2011 | 108.05 | 109.01 | 103.38 | 103.38 | 424,529 | -6.49(-5.91%) |
Sep 20, 2011 | 111.04 | 111.85 | 109.04 | 109.87 | 222,346 | -0.73(-0.66%) |
Sep 19, 2011 | 111.30 | 111.59 | 109.25 | 110.61 | 341,560 | -4.46(-3.87%) |
Sep 16, 2011 | 115.88 | 116.34 | 114.03 | 115.06 | 228,338 | +1.20(+1.05%) |
Sep 15, 2011 | 113.19 | 114.19 | 112.31 | 113.87 | 294,657 | +0.48(+0.42%) |
Sep 14, 2011 | 113.25 | 114.02 | 110.32 | 113.39 | 318,238 | -0.36(-0.31%) |
Sep 13, 2011 | 113.20 | 113.98 | 112.12 | 113.74 | 218,154 | +0.92(+0.82%) |
Sep 12, 2011 | 111.81 | 113.35 | 110.33 | 112.82 | 335,399 | -0.65(-0.57%) |
Sep 09, 2011 | 115.55 | 116.21 | 112.92 | 113.47 | 462,670 | -4.11(-3.49%) |
Sep 08, 2011 | 116.92 | 119.29 | 116.70 | 117.58 | 412,490 | -4.10(-3.37%) |
Sep 07, 2011 | 120.09 | 122.10 | 119.28 | 121.67 | 343,286 | +3.12(+2.64%) |
Sep 06, 2011 | 114.37 | 118.90 | 114.34 | 118.55 | 490,366 | -6.11(-4.90%) |
Sep 02, 2011 | 125.80 | 126.37 | 123.21 | 124.66 | 327,161 | -5.06(-3.90%) |
Sep 01, 2011 | 131.93 | 132.53 | 129.54 | 129.72 | 332,730 | -0.41(-0.32%) |
Aug 31, 2011 | 130.33 | 131.29 | 129.23 | 130.13 | 387,233 | +2.54(+1.99%) |
Aug 30, 2011 | 125.35 | 128.09 | 124.53 | 127.58 | 342,477 | +2.33(+1.86%) |
Aug 29, 2011 | 123.12 | 125.39 | 123.05 | 125.25 | 227,408 | +5.01(+4.16%) |
Aug 26, 2011 | 117.85 | 120.40 | 115.89 | 120.25 | 337,632 | +0.95(+0.79%) |
Aug 25, 2011 | 121.64 | 122.06 | 117.87 | 119.30 | 291,749 | -0.40(-0.33%) |
Aug 24, 2011 | 119.23 | 120.53 | 118.28 | 119.69 | 374,840 | -0.99(-0.82%) |
Aug 23, 2011 | 116.86 | 120.71 | 115.28 | 120.68 | 529,228 | +5.59(+4.86%) |
Aug 22, 2011 | 118.20 | 118.39 | 114.80 | 115.09 | 306,522 | -1.86(-1.59%) |
Aug 19, 2011 | 115.56 | 119.66 | 115.26 | 116.95 | 294,139 | -0.33(-0.28%) |
Aug 18, 2011 | 118.73 | 118.73 | 114.64 | 117.28 | 595,866 | -7.90(-6.31%) |
Aug 17, 2011 | 125.23 | 127.00 | 123.96 | 125.18 | 258,418 | +1.18(+0.95%) |
Aug 16, 2011 | 125.29 | 126.42 | 123.06 | 124.01 | 512,645 | -3.03(-2.38%) |
Aug 15, 2011 | 123.23 | 127.96 | 123.23 | 127.03 | 811,328 | +7.83(+6.56%) |
Aug 12, 2011 | 119.68 | 120.92 | 117.69 | 119.21 | 437,674 | -1.56(-1.29%) |
Aug 11, 2011 | 116.48 | 122.80 | 115.92 | 120.77 | 675,968 | +3.82(+3.27%) |
Aug 10, 2011 | 117.59 | 121.15 | 115.92 | 116.95 | 610,255 | -4.24(-3.50%) |
Aug 09, 2011 | 119.64 | 121.32 | 115.08 | 121.19 | 1,176,702 | +4.87(+4.19%) |
Aug 08, 2011 | 119.64 | 122.47 | 114.77 | 116.32 | 866,599 | -11.36(-8.89%) |
Aug 05, 2011 | 128.16 | 130.65 | 123.28 | 127.67 | 671,238 | -3.02(-2.31%) |
Aug 04, 2011 | 133.91 | 134.16 | 130.28 | 130.69 | 630,248 | -8.19(-5.90%) |
Aug 03, 2011 | 139.40 | 139.49 | 136.10 | 138.88 | 404,178 | -2.29(-1.62%) |
Aug 02, 2011 | 142.45 | 143.74 | 141.18 | 141.18 | 445,130 | -1.81(-1.27%) |
Aug 01, 2011 | 141.68 | 145.36 | 141.46 | 142.99 | 337,254 | +0.62(+0.43%) |
Jul 29, 2011 | 141.94 | 143.52 | 141.52 | 142.37 | 257,012 | +0.12(+0.09%) |
Jul 28, 2011 | 143.00 | 143.76 | 141.71 | 142.25 | 367,081 | +2.31(+1.65%) |
Jul 27, 2011 | 141.53 | 141.98 | 139.61 | 139.95 | 326,281 | -2.58(-1.81%) |
Jul 26, 2011 | 142.06 | 143.07 | 141.53 | 142.53 | 185,106 | +1.12(+0.79%) |
Jul 25, 2011 | 140.25 | 142.11 | 140.25 | 141.41 | 245,707 | -1.20(-0.84%) |
Jul 22, 2011 | 141.51 | 142.70 | 141.47 | 142.61 | 300,430 | +1.58(+1.12%) |
Jul 21, 2011 | 139.29 | 141.69 | 138.65 | 141.03 | 651,467 | -2.70(-1.88%) |
Jul 20, 2011 | 144.09 | 144.79 | 143.22 | 143.73 | 581,841 | -6.65(-4.42%) |
Jul 19, 2011 | 148.10 | 150.41 | 148.07 | 150.38 | 278,900 | +3.63(+2.47%) |
Jul 18, 2011 | 147.09 | 147.91 | 146.02 | 146.75 | 191,146 | -1.26(-0.85%) |
Jul 15, 2011 | 147.49 | 148.30 | 146.86 | 148.01 | 168,539 | +2.29(+1.57%) |
Jul 14, 2011 | 147.87 | 148.35 | 145.53 | 145.72 | 145,241 | -1.19(-0.81%) |
Jul 13, 2011 | 146.61 | 148.70 | 146.32 | 146.91 | 302,736 | +0.42(+0.29%) |
Jul 12, 2011 | 146.03 | 148.13 | 146.03 | 146.49 | 219,832 | -0.58(-0.40%) |
Jul 11, 2011 | 148.50 | 148.81 | 146.18 | 147.07 | 321,792 | -3.44(-2.28%) |
Jul 08, 2011 | 150.76 | 150.81 | 149.09 | 150.51 | 170,333 | -0.70(-0.46%) |
Jul 07, 2011 | 150.69 | 151.75 | 150.62 | 151.21 | 220,398 | +0.65(+0.43%) |
Jul 06, 2011 | 150.96 | 151.09 | 149.18 | 150.56 | 323,260 | -1.86(-1.22%) |
Jul 05, 2011 | 151.58 | 153.16 | 150.56 | 152.43 | 381,237 | +0.96(+0.63%) |
Jul 01, 2011 | 150.47 | 152.00 | 149.17 | 151.47 | 314,998 | +0.37(+0.25%) |
Jun 30, 2011 | 149.34 | 151.26 | 148.91 | 151.09 | 320,641 | +2.36(+1.59%) |
Jun 29, 2011 | 146.91 | 148.94 | 146.39 | 148.73 | 286,280 | +1.79(+1.22%) |
Jun 28, 2011 | 144.74 | 147.03 | 144.17 | 146.95 | 278,070 | +0.59(+0.40%) |
Jun 27, 2011 | 145.21 | 146.88 | 144.50 | 146.36 | 214,277 | +1.33(+0.92%) |
Jun 24, 2011 | 146.57 | 146.78 | 144.44 | 145.02 | 254,215 | -2.08(-1.42%) |
Jun 23, 2011 | 146.18 | 147.36 | 143.22 | 147.11 | 545,967 | -0.47(-0.32%) |
Jun 22, 2011 | 148.11 | 149.24 | 147.35 | 147.57 | 232,815 | -2.41(-1.61%) |
Jun 21, 2011 | 149.13 | 150.67 | 148.49 | 149.99 | 298,120 | +2.47(+1.68%) |
Jun 20, 2011 | 147.02 | 147.82 | 146.66 | 147.52 | 330,861 | +0.19(+0.13%) |
Jun 17, 2011 | 148.90 | 149.62 | 147.09 | 147.32 | 270,337 | -1.58(-1.06%) |
Jun 16, 2011 | 148.41 | 150.75 | 147.20 | 148.90 | 287,299 | +0.78(+0.53%) |
Jun 15, 2011 | 149.95 | 150.54 | 147.00 | 148.12 | 429,066 | -5.40(-3.52%) |
Jun 14, 2011 | 152.43 | 154.53 | 152.43 | 153.52 | 389,627 | +1.52(+1.00%) |
Jun 13, 2011 | 153.54 | 154.34 | 151.20 | 151.99 | 238,794 | +0.50(+0.33%) |
Jun 10, 2011 | 153.56 | 153.56 | 150.29 | 151.49 | 324,779 | -3.94(-2.53%) |
Jun 09, 2011 | 154.28 | 155.83 | 153.45 | 155.43 | 155,009 | +2.00(+1.31%) |
Jun 08, 2011 | 153.70 | 156.31 | 153.38 | 153.43 | 327,079 | +0.04(+0.03%) |
Jun 07, 2011 | 153.77 | 155.49 | 153.13 | 153.38 | 281,281 | +1.34(+0.88%) |
Jun 06, 2011 | 154.51 | 154.60 | 151.93 | 152.04 | 244,768 | -2.04(-1.32%) |
Jun 03, 2011 | 153.06 | 155.78 | 152.46 | 154.08 | 345,935 | +5.42(+3.64%) |
May 24, 2011 | 148.29 | 150.38 | 147.81 | 148.66 | 394,559 | +2.01(+1.37%) |
May 23, 2011 | 146.43 | 147.62 | 146.16 | 146.65 | 337,758 | -2.13(-1.43%) |
May 20, 2011 | 149.25 | 149.64 | 147.87 | 148.78 | 461,056 | -1.08(-0.72%) |
May 19, 2011 | 151.09 | 151.09 | 148.94 | 149.86 | 216,845 | -0.13(-0.09%) |
May 18, 2011 | 146.95 | 151.32 | 146.82 | 149.99 | 492,825 | +3.81(+2.61%) |
May 17, 2011 | 146.09 | 146.84 | 145.08 | 146.18 | 554,936 | -0.26(-0.18%) |
May 16, 2011 | 147.30 | 149.78 | 146.32 | 146.44 | 368,022 | -1.04(-0.71%) |
May 13, 2011 | 148.43 | 149.34 | 146.17 | 147.48 | 421,930 | -2.07(-1.38%) |
May 12, 2011 | 148.14 | 150.83 | 146.86 | 149.55 | 257,536 | +1.78(+1.20%) |
May 11, 2011 | 150.65 | 150.65 | 147.19 | 147.77 | 315,473 | -2.54(-1.69%) |
May 10, 2011 | 148.03 | 150.93 | 147.85 | 150.31 | 274,624 | +1.98(+1.33%) |
May 09, 2011 | 148.32 | 149.47 | 146.57 | 148.34 | 220,471 | +1.91(+1.31%) |
May 06, 2011 | 147.13 | 149.10 | 145.04 | 146.42 | 464,343 | +0.52(+0.36%) |
May 05, 2011 | 148.08 | 149.40 | 145.17 | 145.90 | 663,881 | -5.34(-3.53%) |
May 04, 2011 | 153.48 | 153.48 | 149.17 | 151.25 | 434,637 | -4.02(-2.59%) |
May 03, 2011 | 157.05 | 157.57 | 154.24 | 155.26 | 310,687 | -1.82(-1.16%) |
May 02, 2011 | 157.25 | 157.32 | 156.65 | 157.09 | 242,427 | -0.47(-0.30%) |
Apr 29, 2011 | 156.60 | 158.34 | 156.17 | 157.56 | 180,505 | +1.34(+0.86%) |
Apr 28, 2011 | 155.71 | 156.53 | 154.95 | 156.22 | 392,317 | -2.13(-1.35%) |
Apr 27, 2011 | 160.03 | 160.03 | 156.01 | 158.35 | 404,856 | -1.61(-1.01%) |
Apr 26, 2011 | 159.84 | 161.12 | 159.40 | 159.96 | 243,499 | +0.16(+0.10%) |
Apr 25, 2011 | 161.44 | 161.63 | 159.27 | 159.80 | 269,390 | -1.96(-1.21%) |
Apr 21, 2011 | 160.72 | 161.91 | 160.47 | 161.76 | 208,574 | +2.29(+1.43%) |
Apr 20, 2011 | 158.22 | 159.47 | 157.53 | 159.47 | 534,706 | +5.34(+3.47%) |
Apr 19, 2011 | 153.62 | 155.59 | 152.86 | 154.13 | 537,959 | -1.64(-1.05%) |
Apr 18, 2011 | 155.82 | 156.14 | 152.60 | 155.77 | 655,995 | -5.00(-3.11%) |
Apr 15, 2011 | 159.75 | 160.82 | 158.98 | 160.77 | 203,565 | +0.47(+0.29%) |
Apr 14, 2011 | 158.38 | 160.37 | 158.38 | 160.30 | 234,102 | -0.83(-0.51%) |
Apr 13, 2011 | 160.66 | 161.83 | 159.68 | 161.13 | 398,525 | +2.64(+1.67%) |
Apr 12, 2011 | 161.23 | 161.70 | 157.66 | 158.49 | 410,189 | -4.79(-2.93%) |
Apr 11, 2011 | 166.67 | 166.67 | 162.74 | 163.28 | 346,246 | -4.71(-2.80%) |
Apr 08, 2011 | 168.58 | 169.72 | 167.04 | 167.99 | 224,413 | +0.30(+0.18%) |
Apr 07, 2011 | 168.81 | 169.43 | 166.65 | 167.69 | 364,140 | +0.79(+0.47%) |
Apr 06, 2011 | 166.68 | 168.77 | 166.30 | 166.90 | 516,280 | -3.16(-1.86%) |
Apr 05, 2011 | 170.23 | 171.76 | 169.35 | 170.06 | 685,616 | -0.88(-0.51%) |
Apr 04, 2011 | 168.40 | 171.06 | 168.21 | 170.94 | 536,351 | +5.37(+3.24%) |
Apr 01, 2011 | 166.06 | 166.84 | 164.94 | 165.57 | 576,586 | +5.75(+3.60%) |
Mar 31, 2011 | 158.78 | 160.24 | 158.20 | 159.82 | 304,878 | +1.26(+0.79%) |
Mar 30, 2011 | 157.58 | 158.92 | 156.78 | 158.57 | 456,662 | +3.73(+2.41%) |
Mar 29, 2011 | 153.60 | 155.52 | 153.20 | 154.84 | 358,957 | +4.89(+3.26%) |
Mar 28, 2011 | 151.87 | 151.87 | 149.95 | 149.95 | 209,530 | -2.30(-1.51%) |
Mar 25, 2011 | 153.93 | 153.93 | 152.01 | 152.25 | 224,410 | -1.57(-1.02%) |
Mar 24, 2011 | 153.42 | 154.38 | 151.77 | 153.82 | 343,805 | +3.22(+2.14%) |
Mar 23, 2011 | 149.22 | 151.32 | 149.14 | 150.60 | 295,352 | +2.35(+1.59%) |
Mar 22, 2011 | 148.57 | 149.67 | 148.06 | 148.25 | 243,388 | +2.21(+1.51%) |
Mar 21, 2011 | 146.21 | 146.55 | 145.54 | 146.04 | 313,138 | +5.97(+4.26%) |
Mar 18, 2011 | 141.01 | 141.38 | 139.40 | 140.07 | 227,921 | -1.04(-0.73%) |
Mar 17, 2011 | 140.31 | 142.16 | 139.83 | 141.11 | 224,961 | +3.46(+2.51%) |
Mar 16, 2011 | 140.07 | 141.38 | 136.25 | 137.65 | 466,508 | -3.43(-2.43%) |
Mar 15, 2011 | 140.61 | 142.42 | 140.25 | 141.08 | 430,815 | -4.04(-2.79%) |
Mar 14, 2011 | 143.83 | 145.32 | 143.83 | 145.13 | 135,090 | +0.69(+0.48%) |
Mar 11, 2011 | 142.59 | 145.17 | 142.35 | 144.43 | 177,019 | +0.37(+0.26%) |
Mar 10, 2011 | 145.74 | 146.16 | 143.98 | 144.06 | 287,655 | -3.57(-2.42%) |
Mar 09, 2011 | 147.61 | 148.75 | 147.09 | 147.63 | 295,155 | -0.23(-0.16%) |
Mar 08, 2011 | 147.98 | 148.35 | 146.77 | 147.86 | 460,534 | +1.99(+1.36%) |
Mar 07, 2011 | 146.93 | 148.43 | 144.70 | 145.87 | 432,224 | +1.59(+1.10%) |
Mar 04, 2011 | 144.85 | 144.85 | 142.23 | 144.28 | 392,650 | +0.08(+0.05%) |
Mar 03, 2011 | 143.50 | 144.67 | 142.97 | 144.20 | 395,211 | -1.83(-1.25%) |
Mar 02, 2011 | 144.64 | 146.62 | 144.64 | 146.04 | 235,771 | +1.87(+1.30%) |
Mar 01, 2011 | 145.69 | 145.80 | 143.07 | 144.17 | 363,592 | -0.06(-0.04%) |
Feb 28, 2011 | 143.98 | 144.44 | 143.06 | 144.22 | 246,217 | +0.69(+0.48%) |
Feb 25, 2011 | 143.39 | 144.23 | 142.86 | 143.53 | 293,056 | +1.51(+1.06%) |
Feb 24, 2011 | 142.59 | 143.27 | 141.17 | 142.03 | 422,022 | -0.32(-0.23%) |
Feb 23, 2011 | 141.58 | 143.55 | 141.46 | 142.35 | 406,867 | +0.64(+0.45%) |
Feb 22, 2011 | 143.62 | 145.13 | 140.66 | 141.70 | 624,017 | +2.86(+2.06%) |
Feb 18, 2011 | 140.22 | 140.40 | 138.32 | 138.84 | 512,810 | -0.84(-0.60%) |
Feb 17, 2011 | 139.07 | 139.68 | 138.14 | 139.68 | 537,378 | +1.36(+0.99%) |
Feb 16, 2011 | 136.81 | 138.84 | 136.30 | 138.32 | 436,393 | +3.78(+2.81%) |
Feb 15, 2011 | 134.69 | 135.01 | 133.78 | 134.53 | 347,402 | -1.65(-1.21%) |
Feb 14, 2011 | 135.24 | 137.36 | 135.17 | 136.18 | 431,678 | +0.95(+0.70%) |
Feb 11, 2011 | 133.24 | 135.92 | 132.11 | 135.24 | 524,934 | +2.05(+1.54%) |
Feb 10, 2011 | 130.12 | 133.59 | 129.75 | 133.18 | 457,849 | +0.14(+0.10%) |
Feb 09, 2011 | 133.94 | 134.23 | 132.20 | 133.04 | 837,608 | -5.60(-4.04%) |
Feb 08, 2011 | 137.38 | 138.64 | 137.12 | 138.64 | 493,906 | -2.01(-1.43%) |
Feb 07, 2011 | 141.17 | 142.11 | 140.60 | 140.65 | 355,648 | -3.01(-2.09%) |
Feb 04, 2011 | 144.05 | 144.45 | 142.77 | 143.66 | 159,310 | +0.06(+0.04%) |
Feb 03, 2011 | 143.94 | 144.27 | 142.83 | 143.60 | 186,331 | +0.08(+0.06%) |
Feb 02, 2011 | 144.67 | 144.96 | 142.97 | 143.52 | 172,848 | -1.12(-0.78%) |
Feb 01, 2011 | 143.65 | 145.47 | 143.38 | 144.64 | 450,607 | +4.00(+2.85%) |
Jan 31, 2011 | 139.59 | 141.99 | 139.36 | 140.64 | 479,400 | +1.37(+0.98%) |
Jan 28, 2011 | 141.68 | 142.02 | 137.74 | 139.26 | 1,227,068 | -9.97(-6.68%) |
Jan 27, 2011 | 151.52 | 151.52 | 148.50 | 149.24 | 237,680 | -2.35(-1.55%) |
Jan 26, 2011 | 151.80 | 152.43 | 150.68 | 151.59 | 339,956 | +0.88(+0.59%) |
Jan 25, 2011 | 150.37 | 151.73 | 149.83 | 150.70 | 220,559 | -2.71(-1.77%) |
Jan 24, 2011 | 151.66 | 153.66 | 151.59 | 153.41 | 139,776 | +2.57(+1.70%) |
Jan 21, 2011 | 152.40 | 153.71 | 150.55 | 150.84 | 210,178 | -1.70(-1.11%) |
Jan 20, 2011 | 154.22 | 154.22 | 151.02 | 152.54 | 316,201 | -2.73(-1.76%) |
Jan 19, 2011 | 156.64 | 157.54 | 155.02 | 155.28 | 125,981 | -0.30(-0.19%) |
Jan 18, 2011 | 154.90 | 155.57 | 154.18 | 155.57 | 158,561 | -0.59(-0.38%) |
Jan 14, 2011 | 151.59 | 157.16 | 151.59 | 156.16 | 215,401 | -1.00(-0.64%) |
Jan 13, 2011 | 157.15 | 157.16 | 157.14 | 157.16 | 2,849 | -0.57(-0.36%) |
Jan 12, 2011 | 158.54 | 158.54 | 156.93 | 157.73 | 189,045 | +1.79(+1.15%) |
Jan 11, 2011 | 154.33 | 156.01 | 153.84 | 155.94 | 308,312 | +4.12(+2.72%) |
Jan 10, 2011 | 150.15 | 151.81 | 149.81 | 151.81 | 265,129 | +3.14(+2.11%) |
Jan 07, 2011 | 149.78 | 150.43 | 147.41 | 148.68 | 309,123 | -2.28(-1.51%) |
Jan 06, 2011 | 152.42 | 153.09 | 150.72 | 150.96 | 179,515 | -0.97(-0.64%) |
Jan 05, 2011 | 150.29 | 152.07 | 150.23 | 151.92 | 111,996 | -0.37(-0.24%) |
Jan 04, 2011 | 154.33 | 154.33 | 150.01 | 152.29 | 246,059 | -1.90(-1.23%) |